Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.66 | 16.68 | 16.51 | 16.54 | 4,646,417 | -0.03(-0.19%) |
Jul 30, 2014 | 16.67 | 16.67 | 16.54 | 16.57 | 3,091,111 | +0.05(+0.32%) |
Jul 29, 2014 | 16.56 | 16.58 | 16.51 | 16.52 | 3,843,267 | +0.17(+1.01%) |
Jul 28, 2014 | 16.35 | 16.38 | 16.30 | 16.36 | 2,621,307 | +0.08(+0.46%) |
Jul 25, 2014 | 16.25 | 16.30 | 16.23 | 16.28 | 2,101,744 | +0.01(+0.05%) |
Jul 24, 2014 | 16.25 | 16.30 | 16.24 | 16.27 | 2,114,722 | +0.07(+0.42%) |
Jul 23, 2014 | 16.20 | 16.22 | 16.18 | 16.21 | 1,850,572 | +0.08(+0.47%) |
Jul 22, 2014 | 16.10 | 16.18 | 16.09 | 16.13 | 10,170,673 | +0.20(+1.23%) |
Jul 21, 2014 | 15.81 | 15.93 | 15.81 | 15.93 | 795,123 | +0.05(+0.28%) |
Jul 18, 2014 | 15.85 | 15.91 | 15.83 | 15.89 | 5,453,174 | +0.13(+0.81%) |
Jul 17, 2014 | 15.85 | 15.88 | 15.74 | 15.76 | 7,260,540 | -0.20(-1.27%) |
Jul 16, 2014 | 15.93 | 16.00 | 15.93 | 15.96 | 6,903,021 | +0.11(+0.71%) |
Jul 15, 2014 | 15.84 | 15.88 | 15.78 | 15.85 | 8,637,137 | +0.00(+0.00%) |
Jul 14, 2014 | 15.83 | 15.87 | 15.81 | 15.85 | 1,292,466 | -0.01(-0.05%) |
Jul 11, 2014 | 15.81 | 15.87 | 15.78 | 15.86 | 947,346 | +0.05(+0.29%) |
Jul 10, 2014 | 15.70 | 15.81 | 15.65 | 15.81 | 4,919,614 | +0.01(+0.05%) |
Jul 09, 2014 | 15.79 | 15.83 | 15.71 | 15.81 | 2,564,953 | -0.10(-0.61%) |
Jul 08, 2014 | 15.93 | 15.95 | 15.87 | 15.90 | 1,953,367 | -0.10(-0.61%) |
Jul 07, 2014 | 15.94 | 16.02 | 15.94 | 16.00 | 1,431,781 | -0.02(-0.14%) |
Jul 03, 2014 | 16.00 | 16.03 | 16.03 | 16.03 | 1,860,244 | +0.02(+0.09%) |
Jul 02, 2014 | 16.05 | 16.06 | 15.91 | 16.01 | 3,264,129 | +0.26(+1.67%) |
Jul 01, 2014 | 15.71 | 15.78 | 15.70 | 15.75 | 2,145,824 | +0.05(+0.29%) |
Jun 30, 2014 | 15.71 | 15.73 | 15.66 | 15.70 | 2,334,963 | -0.05(-0.33%) |
Jun 27, 2014 | 15.69 | 15.77 | 15.69 | 15.75 | 2,008,542 | +0.10(+0.62%) |
Jun 26, 2014 | 15.67 | 15.79 | 15.62 | 15.66 | 2,360,846 | +0.17(+1.07%) |
Jun 25, 2014 | 15.39 | 15.51 | 15.39 | 15.49 | 2,275,047 | +0.17(+1.12%) |
Jun 24, 2014 | 15.36 | 15.44 | 15.31 | 15.32 | 1,424,374 | +0.00(+0.00%) |
Jun 23, 2014 | 15.30 | 15.33 | 15.27 | 15.32 | 3,062,490 | -0.18(-1.18%) |
Jun 20, 2014 | 15.49 | 15.50 | 15.44 | 15.50 | 1,642,635 | -0.02(-0.14%) |
Jun 19, 2014 | 15.53 | 15.55 | 15.50 | 15.52 | 2,026,189 | +0.01(+0.05%) |
Jun 18, 2014 | 15.47 | 15.52 | 15.40 | 15.52 | 3,567,414 | +0.01(+0.09%) |
Jun 17, 2014 | 15.46 | 15.52 | 15.44 | 15.50 | 1,679,083 | -0.05(-0.33%) |
Jun 16, 2014 | 15.56 | 15.60 | 15.52 | 15.55 | 2,677,888 | -0.04(-0.28%) |
Jun 13, 2014 | 15.66 | 15.66 | 15.58 | 15.60 | 2,717,106 | +0.14(+0.90%) |
Jun 12, 2014 | 15.54 | 15.58 | 15.44 | 15.46 | 3,535,301 | -0.05(-0.33%) |
Jun 11, 2014 | 15.50 | 15.52 | 15.48 | 15.51 | 1,320,110 | -0.07(-0.47%) |
Jun 10, 2014 | 15.60 | 15.61 | 15.54 | 15.58 | 1,723,515 | +0.07(+0.47%) |
Jun 06, 2014 | 15.52 | 15.54 | 15.47 | 15.51 | 3,147,835 | -0.18(-1.17%) |
Jun 05, 2014 | 15.67 | 15.74 | 15.66 | 15.69 | 2,224,181 | +0.05(+0.33%) |
Jun 04, 2014 | 15.63 | 15.66 | 15.59 | 15.64 | 2,502,397 | -0.07(-0.47%) |
Jun 03, 2014 | 15.63 | 15.72 | 15.60 | 15.72 | 3,869,579 | +0.07(+0.47%) |
Jun 02, 2014 | 15.56 | 15.66 | 15.56 | 15.64 | 1,924,900 | +0.09(+0.57%) |
May 30, 2014 | 15.60 | 15.63 | 15.53 | 15.55 | 2,157,662 | +0.04(+0.28%) |
May 29, 2014 | 15.50 | 15.55 | 15.49 | 15.51 | 1,950,664 | +0.09(+0.57%) |
May 28, 2014 | 15.43 | 15.47 | 15.39 | 15.42 | 1,233,495 | +0.00(+0.00%) |
May 27, 2014 | 15.47 | 15.47 | 15.38 | 15.42 | 1,106,525 | +0.00(+0.00%) |
May 23, 2014 | 15.39 | 15.42 | 15.42 | 15.42 | 1,187,059 | +0.07(+0.43%) |
May 22, 2014 | 15.33 | 15.37 | 15.33 | 15.36 | 728,476 | +0.01(+0.10%) |
May 21, 2014 | 15.31 | 15.38 | 15.31 | 15.34 | 1,856,817 | +0.12(+0.82%) |
May 20, 2014 | 15.27 | 15.30 | 15.20 | 15.22 | 3,557,101 | -0.02(-0.14%) |
May 19, 2014 | 15.23 | 15.26 | 15.20 | 15.24 | 2,921,175 | -0.01(-0.05%) |
May 16, 2014 | 15.18 | 15.26 | 15.15 | 15.25 | 3,004,598 | +0.17(+1.12%) |
May 15, 2014 | 15.12 | 15.13 | 15.00 | 15.08 | 3,107,427 | +0.00(+0.00%) |
May 14, 2014 | 15.11 | 15.14 | 15.06 | 15.08 | 1,257,945 | +0.00(+0.00%) |
May 13, 2014 | 15.05 | 15.11 | 15.00 | 15.08 | 1,647,042 | +0.04(+0.24%) |
May 12, 2014 | 15.00 | 15.05 | 14.95 | 15.04 | 3,899,537 | +0.34(+2.34%) |
May 09, 2014 | 14.68 | 14.71 | 14.65 | 14.70 | 1,530,066 | +0.14(+0.96%) |
May 08, 2014 | 14.54 | 14.62 | 14.54 | 14.56 | 3,436,203 | -0.20(-1.34%) |
May 07, 2014 | 14.69 | 14.76 | 14.65 | 14.76 | 3,381,424 | -0.07(-0.44%) |
May 06, 2014 | 14.80 | 14.89 | 14.80 | 14.82 | 1,378,989 | -0.02(-0.15%) |
May 05, 2014 | 14.78 | 14.86 | 14.75 | 14.84 | 1,360,801 | -0.18(-1.22%) |
May 02, 2014 | 14.98 | 15.05 | 14.96 | 15.03 | 1,774,967 | +0.12(+0.79%) |